Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.490 -0.050 (-0.66%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.302 1.325 1.298 1.300 845,793 -0.00(-0.17%)
Aug 30, 2005 1.291 1.302 1.279 1.302 1,274,850 +0.03(+2.14%)
Aug 29, 2005 1.268 1.282 1.252 1.275 1,156,034 +0.03(+2.19%)
Aug 26, 2005 1.277 1.291 1.238 1.248 533,791 -0.02(-1.61%)
Aug 25, 2005 1.261 1.284 1.241 1.268 1,152,514 +0.05(+4.10%)
Aug 24, 2005 1.261 1.261 1.216 1.218 1,302,134 -0.03(-2.72%)
Aug 23, 2005 1.252 1.291 1.250 1.252 1,683,225 -0.02(-1.61%)
Aug 22, 2005 1.252 1.277 1.232 1.273 1,507,201 +0.07(+6.06%)
Aug 19, 2005 1.268 1.277 1.182 1.200 1,449,113 -0.08(-6.22%)
Aug 18, 2005 1.295 1.302 1.261 1.279 830,391 -0.02(-1.23%)
Aug 17, 2005 1.288 1.316 1.284 1.295 764,822 +0.01(+1.06%)
Aug 16, 2005 1.320 1.323 1.268 1.282 899,480 -0.02(-1.74%)
Aug 15, 2005 1.357 1.357 1.273 1.304 1,086,945 +0.04(+2.87%)
Aug 12, 2005 1.227 1.268 1.211 1.268 638,525 +0.00(+0.18%)
Aug 11, 2005 1.316 1.329 1.245 1.266 970,769 -0.05(-3.80%)
Aug 10, 2005 1.332 1.352 1.304 1.316 1,528,764 +0.02(+1.40%)
Aug 09, 2005 1.275 1.318 1.270 1.298 2,535,619 +0.03(+2.15%)
Aug 08, 2005 1.316 1.327 1.250 1.270 771,863 -0.02(-1.76%)
Aug 05, 2005 1.334 1.348 1.288 1.293 577,797 -0.02(-1.90%)
Aug 04, 2005 1.348 1.352 1.309 1.318 947,006 -0.02(-1.36%)
Aug 03, 2005 1.307 1.350 1.307 1.336 2,631,992 +0.04(+3.16%)
Aug 02, 2005 1.279 1.300 1.279 1.295 1,508,081 +0.03(+2.15%)
Aug 01, 2005 1.266 1.279 1.241 1.268 1,358,461 +0.01(+0.90%)
Jul 29, 2005 1.252 1.279 1.250 1.257 969,889 +0.01(+0.91%)
Jul 28, 2005 1.218 1.273 1.216 1.245 865,155 +0.04(+3.01%)
Jul 27, 2005 1.184 1.216 1.148 1.209 1,061,422 +0.01(+0.57%)
Jul 26, 2005 1.157 1.204 1.136 1.202 1,783,558 +0.03(+2.52%)
Jul 25, 2005 1.232 1.232 1.148 1.173 3,090,533 -0.12(-9.47%)
Jul 22, 2005 1.316 1.316 1.234 1.295 825,110 -0.02(-1.89%)
Jul 21, 2005 1.352 1.352 1.309 1.320 420,696 -0.03(-2.35%)
Jul 20, 2005 1.286 1.354 1.263 1.352 450,180 +0.07(+5.12%)
Jul 19, 2005 1.341 1.352 1.250 1.286 1,264,729 -0.06(-4.39%)
Jul 18, 2005 1.334 1.354 1.329 1.345 1,159,115 +0.00(+0.17%)
Jul 15, 2005 1.359 1.363 1.329 1.343 1,279,251 +0.00(+0.17%)
Jul 14, 2005 1.348 1.363 1.329 1.341 4,200,362 -0.01(-0.51%)
Jul 13, 2005 1.350 1.418 1.336 1.348 1,435,912 +0.02(+1.37%)
Jul 12, 2005 1.275 1.345 1.275 1.329 3,843,914 +0.06(+5.03%)
Jul 11, 2005 1.241 1.282 1.241 1.266 321,683 +0.03(+2.77%)
Jul 08, 2005 1.227 1.245 1.204 1.232 384,171 +0.00(+0.18%)
Jul 07, 2005 1.170 1.261 1.159 1.229 1,180,237 +0.05(+4.04%)
Jul 06, 2005 1.211 1.227 1.182 1.182 1,627,337 -0.05(-3.88%)
Jul 05, 2005 1.248 1.270 1.229 1.229 794,746 -0.07(-5.42%)
Jul 01, 2005 1.286 1.313 1.286 1.300 1,036,338 +0.03(+1.96%)
Jun 30, 2005 1.266 1.295 1.261 1.275 1,162,635 +0.01(+0.90%)
Jun 29, 2005 1.245 1.273 1.245 1.263 899,040 +0.02(+1.46%)
Jun 28, 2005 1.243 1.254 1.225 1.245 1,794,560 -0.02(-1.26%)
Jun 27, 2005 1.266 1.266 1.220 1.261 332,684 +0.01(+0.73%)
Jun 24, 2005 1.257 1.257 1.209 1.252 702,774 +0.01(+0.92%)
Jun 23, 2005 1.313 1.318 1.225 1.241 921,483 -0.06(-4.88%)
Jun 22, 2005 1.291 1.311 1.286 1.304 2,920,670 +0.02(+1.23%)
Jun 21, 2005 1.279 1.300 1.273 1.288 1,482,118 +0.01(+0.71%)
Jun 20, 2005 1.268 1.307 1.268 1.279 1,602,254 -0.01(-1.05%)
Jun 17, 2005 1.282 1.309 1.279 1.293 2,208,655 +0.03(+2.71%)
Jun 16, 2005 1.227 1.263 1.223 1.259 1,472,437 +0.06(+4.92%)
Jun 15, 2005 1.220 1.223 1.173 1.200 499,026 -0.03(-2.40%)
Jun 14, 2005 1.216 1.250 1.161 1.229 703,654 +0.02(+1.31%)
Jun 13, 2005 1.229 1.248 1.204 1.213 928,524 +0.00(+0.38%)
Jun 10, 2005 1.161 1.223 1.161 1.209 498,586 +0.06(+5.56%)
Jun 09, 2005 1.138 1.152 1.125 1.145 1,435,032 -0.03(-2.33%)
Jun 08, 2005 1.175 1.193 1.161 1.173 1,005,534 +0.00(+0.39%)
Jun 07, 2005 1.225 1.225 1.159 1.168 2,275,984 -0.07(-5.34%)
Jun 06, 2005 1.273 1.273 1.177 1.234 1,716,669 -0.06(-4.74%)
Jun 03, 2005 1.329 1.329 1.286 1.295 1,229,524 -0.02(-1.38%)
Jun 02, 2005 1.288 1.336 1.288 1.313 1,445,153 +0.03(+2.30%)
Jun 01, 2005 1.284 1.316 1.275 1.284 3,812,670 -0.02(-1.74%)
May 31, 2005 1.307 1.345 1.277 1.307 2,336,272 +0.01(+1.05%)
May 27, 2005 1.225 1.311 1.225 1.293 1,652,421 +0.06(+4.98%)
May 26, 2005 1.223 1.250 1.220 1.232 326,083 +0.01(+0.74%)
May 25, 2005 1.241 1.241 1.193 1.223 1,109,388 -0.00(-0.19%)
May 24, 2005 1.193 1.232 1.184 1.225 606,841 +0.04(+3.65%)
May 23, 2005 1.170 1.200 1.170 1.182 323,883 -0.00(-0.38%)
May 20, 2005 1.163 1.200 1.150 1.186 719,496 +0.01(+0.77%)
May 19, 2005 1.161 1.179 1.145 1.177 1,494,880 +0.03(+2.78%)
May 18, 2005 1.136 1.168 1.127 1.145 1,754,074 +0.03(+2.86%)
May 17, 2005 1.143 1.143 1.086 1.113 1,208,401 -0.01(-0.61%)
May 16, 2005 1.102 1.141 1.102 1.120 943,926 +0.02(+1.65%)
May 13, 2005 1.113 1.157 1.084 1.102 864,715 -0.02(-2.22%)
May 12, 2005 1.168 1.182 1.113 1.127 752,500 -0.04(-3.50%)
May 11, 2005 1.148 1.173 1.095 1.168 1,203,121 +0.03(+2.80%)
May 10, 2005 1.191 1.193 1.125 1.136 3,075,131 -0.06(-4.94%)
May 09, 2005 1.216 1.216 1.177 1.195 4,828,326 -0.02(-1.31%)
May 06, 2005 1.268 1.284 1.198 1.211 6,322,766 -0.05(-4.14%)
May 05, 2005 1.266 1.284 1.204 1.263 2,543,980 -0.00(-0.18%)
May 04, 2005 1.209 1.284 1.209 1.266 3,330,805 +0.08(+6.71%)
May 03, 2005 1.193 1.223 1.168 1.186 1,258,568 -0.02(-1.70%)
May 02, 2005 1.202 1.211 1.184 1.207 1,139,312 +0.02(+1.92%)
Apr 29, 2005 1.132 1.193 1.132 1.184 1,418,309 +0.06(+5.25%)
Apr 28, 2005 1.148 1.168 1.118 1.125 756,461 -0.05(-3.88%)
Apr 27, 2005 1.141 1.188 1.125 1.170 1,184,638 +0.02(+1.98%)
Apr 26, 2005 1.150 1.159 1.116 1.148 2,176,091 -0.01(-0.98%)
Apr 25, 2005 1.150 1.170 1.150 1.159 1,188,159 +0.01(+1.19%)
Apr 22, 2005 1.161 1.173 1.138 1.145 1,287,172 -0.01(-0.79%)
Apr 21, 2005 1.159 1.178 1.141 1.154 524,990 +0.02(+1.60%)
Apr 20, 2005 1.177 1.182 1.113 1.136 1,350,100 -0.03(-2.15%)
Apr 19, 2005 1.132 1.175 1.132 1.161 2,446,727 +0.03(+2.61%)
Apr 18, 2005 1.091 1.134 1.077 1.132 2,035,272 +0.02(+2.05%)
Apr 15, 2005 1.132 1.157 1.102 1.109 1,036,778 -0.01(-1.01%)
Apr 14, 2005 1.193 1.202 1.120 1.120 4,293,654 -0.05(-4.64%)
Apr 13, 2005 1.200 1.241 1.175 1.175 5,930,233 -0.00(-0.19%)
Apr 12, 2005 1.129 1.184 1.120 1.177 1,010,815 +0.06(+5.29%)
Apr 11, 2005 1.104 1.159 1.104 1.118 377,130 +0.02(+1.44%)
Apr 08, 2005 1.127 1.127 1.095 1.102 668,449 -0.02(-1.82%)
Apr 07, 2005 1.084 1.125 1.082 1.123 1,426,230 +0.07(+6.47%)
Apr 06, 2005 1.077 1.104 1.054 1.054 1,397,186 -0.00(-0.22%)
Apr 05, 2005 1.079 1.102 1.050 1.057 666,249 +0.00(+0.00%)
Apr 04, 2005 1.091 1.091 1.034 1.057 1,117,309 -0.03(-2.72%)
Apr 01, 2005 1.084 1.120 1.068 1.086 592,759 +0.02(+2.14%)
Mar 31, 2005 1.088 1.098 1.041 1.063 894,199 -0.00(-0.21%)
Mar 30, 2005 1.038 1.107 1.038 1.066 948,766 +0.04(+3.53%)
Mar 29, 2005 1.020 1.048 1.011 1.029 530,270 +0.02(+2.03%)
Mar 28, 2005 1.004 1.018 0.9862 1.009 621,803 -0.00(-0.22%)
Mar 24, 2005 1.018 1.045 0.9930 1.011 895,519 +0.02(+1.60%)
Mar 23, 2005 1.057 1.057 0.9658 0.9953 1,402,027 -0.05(-4.78%)
Mar 22, 2005 1.082 1.120 0.9999 1.045 869,996 -0.03(-2.95%)
Mar 21, 2005 1.082 1.104 1.061 1.077 891,999 -0.03(-2.47%)
Mar 18, 2005 1.136 1.136 1.098 1.104 390,332 -0.03(-2.61%)
Mar 17, 2005 1.098 1.145 1.098 1.134 1,791,919 +0.04(+3.31%)
Mar 16, 2005 1.066 1.125 1.043 1.098 1,060,101 +0.03(+2.98%)
Mar 15, 2005 1.045 1.070 1.027 1.066 3,255,555 +0.02(+1.74%)
Mar 14, 2005 1.093 1.107 1.045 1.048 3,087,893 -0.04(-3.56%)
Mar 11, 2005 1.113 1.141 1.084 1.086 1,026,657 -0.01(-1.24%)
Mar 10, 2005 1.125 1.159 1.091 1.100 2,239,019 -0.03(-2.42%)
Mar 09, 2005 1.141 1.179 1.091 1.127 2,322,190 -0.04(-3.13%)
Mar 08, 2005 1.204 1.204 1.136 1.163 1,633,058 -0.04(-3.58%)
Mar 07, 2005 1.209 1.236 1.195 1.207 1,618,976 -0.00(-0.19%)
Mar 04, 2005 1.236 1.250 1.184 1.209 1,581,571 -0.02(-1.48%)
Mar 03, 2005 1.259 1.273 1.204 1.227 1,571,890 -0.02(-1.82%)
Mar 02, 2005 1.250 1.254 1.241 1.250 2,174,771 +0.02(+1.85%)
Mar 01, 2005 1.234 1.284 1.216 1.227 4,294,974 -0.01(-1.10%)
Feb 28, 2005 1.236 1.254 1.218 1.241 2,012,389 +0.02(+2.06%)
Feb 25, 2005 1.211 1.236 1.207 1.216 1,406,428 +0.01(+0.56%)
Feb 24, 2005 1.186 1.213 1.184 1.209 1,352,741 +0.05(+4.31%)
Feb 23, 2005 1.159 1.159 1.138 1.159 1,552,087 +0.02(+1.59%)
Feb 22, 2005 1.159 1.248 1.125 1.141 5,973,799 -0.01(-0.79%)
Feb 18, 2005 1.166 1.177 1.144 1.150 861,635 -0.00(-0.39%)
Feb 17, 2005 1.129 1.163 1.129 1.154 556,234 +0.04(+3.25%)
Feb 16, 2005 1.100 1.129 1.095 1.118 1,619,856 +0.00(+0.20%)
Feb 15, 2005 1.120 1.127 1.098 1.116 1,367,703 -0.01(-1.01%)
Feb 14, 2005 1.098 1.148 1.086 1.127 735,338 +0.05(+4.42%)
Feb 11, 2005 1.091 1.113 1.068 1.079 510,908 -0.00(-0.42%)
Feb 10, 2005 1.052 1.123 1.045 1.084 2,940,913 +0.02(+1.49%)
Feb 09, 2005 1.104 1.109 1.052 1.068 1,222,043 -0.02(-2.29%)
Feb 08, 2005 1.043 1.109 1.038 1.093 1,841,206 +0.05(+5.25%)
Feb 07, 2005 1.041 1.043 1.029 1.038 352,047 +0.00(+0.22%)
Feb 04, 2005 1.032 1.045 1.016 1.036 738,418 +0.02(+2.01%)
Feb 03, 2005 1.007 1.020 0.9885 1.016 424,216 +0.01(+0.90%)
Feb 02, 2005 0.9885 1.011 0.9681 1.007 910,921 +0.01(+1.37%)
Feb 01, 2005 1.009 1.014 0.9771 0.9930 1,767,716 -0.02(-2.24%)
Jan 31, 2005 1.016 1.018 0.9999 1.016 411,455 +0.00(+0.00%)
Jan 28, 2005 0.9976 1.018 0.9703 1.016 1,971,903 +0.00(+0.22%)
Jan 27, 2005 1.004 1.018 0.9703 1.014 2,004,908 -0.01(-1.33%)
Jan 26, 2005 1.023 1.034 1.018 1.027 2,690,080 -0.02(-1.74%)
Jan 25, 2005 0.9862 1.068 0.9862 1.045 4,222,365 +0.07(+6.98%)
Jan 24, 2005 0.9499 0.9862 0.9453 0.9771 4,860,450 +0.07(+7.50%)
Jan 21, 2005 0.8908 0.9317 0.8908 0.9090 1,303,454 +0.01(+1.52%)
Jan 20, 2005 0.8749 0.8953 0.8499 0.8953 731,377 -0.00(-0.25%)
Jan 19, 2005 0.9158 0.9203 0.8885 0.8976 557,114 -0.01(-1.50%)
Jan 18, 2005 0.8976 0.9112 0.8862 0.9112 1,875,971 -0.04(-4.07%)
Jan 14, 2005 0.9135 0.9544 0.9135 0.9499 1,210,161 +0.03(+3.47%)
Jan 13, 2005 0.9181 0.9317 0.9090 0.9181 1,145,913 +0.01(+1.25%)
Jan 12, 2005 0.9022 0.9158 0.8908 0.9067 1,159,995 +0.01(+1.01%)
Jan 11, 2005 0.8885 0.8976 0.8749 0.8976 722,576 +0.01(+1.28%)
Jan 10, 2005 0.8953 0.9044 0.8794 0.8862 776,263 -0.01(-1.02%)
Jan 07, 2005 0.8999 0.9067 0.8794 0.8953 3,303,962 +0.00(+0.51%)
Jan 06, 2005 0.8862 0.8931 0.8635 0.8908 1,567,929 +0.01(+1.03%)
Jan 05, 2005 0.9022 0.9181 0.8794 0.8817 1,187,718 -0.02(-1.77%)
Jan 04, 2005 0.9681 0.9681 0.8976 0.8976 753,820 -0.07(-7.06%)
Jan 03, 2005 1.011 1.011 0.9612 0.9658 712,015 -0.05(-4.92%)
Dec 31, 2004 1.020 1.038 1.002 1.016 301,880 +0.00(+0.22%)
Dec 30, 2004 0.9976 1.014 0.9885 1.014 469,982 +0.02(+2.29%)
Dec 29, 2004 0.9862 0.9953 0.9771 0.9908 786,385 +0.01(+1.16%)
Dec 28, 2004 0.9726 0.9794 0.9635 0.9794 264,915 +0.01(+0.70%)
Dec 27, 2004 0.9749 0.9817 0.9590 0.9726 398,693 +0.00(+0.23%)
Dec 23, 2004 0.9999 0.9999 0.9590 0.9703 462,501 -0.01(-0.70%)
Dec 22, 2004 0.9771 0.9999 0.9590 0.9771 787,705 -0.02(-2.05%)
Dec 21, 2004 1.020 1.020 0.9885 0.9976 456,341 -0.01(-1.13%)
Dec 20, 2004 0.9726 1.009 0.9726 1.009 335,764 +0.03(+3.26%)
Dec 17, 2004 0.9771 0.9999 0.9567 0.9771 1,530,524 -0.02(-2.05%)
Dec 16, 2004 1.002 1.007 0.9681 0.9976 500,787 +0.02(+1.86%)
Dec 15, 2004 0.9840 1.007 0.9658 0.9794 1,475,077 +0.00(+0.47%)
Dec 14, 2004 0.9658 0.9885 0.9635 0.9749 948,766 +0.01(+0.70%)
Dec 13, 2004 0.9658 0.9726 0.9431 0.9681 641,165 +0.01(+1.43%)
Dec 10, 2004 0.9090 0.9590 0.9022 0.9544 914,002 +0.03(+3.70%)
Dec 09, 2004 0.9317 0.9340 0.8953 0.9203 2,259,262 -0.03(-3.11%)
Dec 08, 2004 0.9431 0.9567 0.8862 0.9499 3,146,421 -0.03(-3.24%)
Dec 07, 2004 1.075 1.075 0.9749 0.9817 3,784,506 -0.09(-8.67%)
Dec 06, 2004 1.084 1.100 1.068 1.075 506,067 -0.00(-0.42%)
Dec 03, 2004 1.057 1.098 1.057 1.079 1,891,813 +0.04(+4.17%)
Dec 02, 2004 1.050 1.050 1.032 1.036 851,073 -0.01(-1.30%)
Dec 01, 2004 1.048 1.066 1.034 1.050 992,332 +0.00(+0.44%)
Nov 30, 2004 1.020 1.054 1.014 1.045 1,229,964 +0.05(+4.55%)
Nov 29, 2004 1.029 1.029 0.9885 0.9999 1,253,727 -0.02(-2.44%)
Nov 26, 2004 1.011 1.041 1.007 1.025 467,782 +0.04(+3.68%)
Nov 24, 2004 0.9771 1.004 0.9681 0.9885 1,039,859 +0.01(+0.69%)
Nov 23, 2004 0.9862 1.016 0.9681 0.9817 553,154 -0.00(-0.46%)
Nov 22, 2004 0.9953 1.023 0.9681 0.9862 2,752,128 -0.01(-0.69%)
Nov 19, 2004 0.9840 1.023 0.9544 0.9930 3,155,222 +0.06(+6.59%)
Nov 18, 2004 0.9771 0.9771 0.9112 0.9317 1,304,774 -0.05(-4.65%)
Nov 17, 2004 0.9703 0.9817 0.9590 0.9771 2,193,693 +0.03(+3.12%)
Nov 16, 2004 0.9317 0.9862 0.9249 0.9476 887,598 +0.01(+0.72%)
Nov 15, 2004 0.9521 0.9771 0.9385 0.9408 613,002 -0.00(-0.24%)
Nov 12, 2004 0.8931 0.9453 0.8772 0.9431 2,604,268 +0.10(+11.86%)
Nov 11, 2004 0.8476 0.8476 0.8294 0.8431 212,988 -0.00(-0.27%)
Nov 10, 2004 0.8317 0.8726 0.8317 0.8453 425,096 +0.00(+0.00%)
Nov 09, 2004 0.8453 0.8499 0.8294 0.8453 992,332 +0.01(+0.81%)
Nov 08, 2004 0.8590 0.8590 0.8249 0.8385 1,508,521 -0.02(-2.12%)
Nov 05, 2004 0.8817 0.8885 0.8544 0.8567 377,130 -0.03(-3.33%)
Nov 04, 2004 0.8703 0.8908 0.8658 0.8862 422,456 +0.02(+1.83%)
Nov 03, 2004 0.8658 0.8840 0.8658 0.8703 696,173 +0.01(+1.32%)
Nov 02, 2004 0.8635 0.8703 0.8544 0.8590 197,586 -0.00(-0.26%)
Nov 01, 2004 0.8317 0.8703 0.8158 0.8612 774,943 +0.05(+5.87%)
Oct 29, 2004 0.8249 0.8363 0.8067 0.8135 270,636 +0.00(+0.28%)
Oct 28, 2004 0.8181 0.8385 0.8067 0.8113 414,535 -0.02(-2.72%)
Oct 27, 2004 0.8272 0.8522 0.8044 0.8340 872,196 +0.00(+0.00%)
Oct 26, 2004 0.7953 0.8340 0.7953 0.8340 475,703 +0.04(+4.86%)
Oct 25, 2004 0.7908 0.7999 0.7635 0.7953 347,206 +0.00(+0.29%)
Oct 22, 2004 0.8408 0.8408 0.7908 0.7931 743,699 -0.03(-3.59%)
Oct 21, 2004 0.8317 0.8522 0.8181 0.8226 172,063 +0.01(+1.69%)
Oct 20, 2004 0.8181 0.8294 0.8067 0.8090 220,909 +0.00(+0.00%)
Oct 19, 2004 0.8476 0.8522 0.8044 0.8090 530,711 -0.03(-4.04%)
Oct 18, 2004 0.8408 0.8522 0.8158 0.8431 279,437 -0.01(-0.80%)
Oct 15, 2004 0.8294 0.8567 0.8272 0.8499 359,528 +0.01(+1.35%)
Oct 14, 2004 0.8431 0.8453 0.8181 0.8385 266,675 -0.00(-0.54%)
Oct 13, 2004 0.8817 0.8885 0.8294 0.8431 695,733 -0.04(-4.87%)
Oct 12, 2004 0.8817 0.8953 0.8522 0.8862 943,046 +0.00(+0.52%)
Oct 11, 2004 0.8612 0.8817 0.8522 0.8817 1,056,581 +0.04(+4.30%)
Oct 08, 2004 0.8272 0.8635 0.8272 0.8453 638,965 +0.02(+3.05%)
Oct 07, 2004 0.8203 0.8408 0.8090 0.8203 506,067 +0.00(+0.28%)
Oct 06, 2004 0.8476 0.8476 0.8181 0.8181 818,949 -0.03(-3.49%)
Oct 05, 2004 0.8658 0.8703 0.8363 0.8476 477,903 -0.01(-1.32%)
Oct 04, 2004 0.8363 0.8635 0.8363 0.8590 616,082 +0.02(+2.44%)
Oct 01, 2004 0.8113 0.8385 0.8113 0.8385 797,386 +0.03(+3.36%)
Sep 30, 2004 0.8226 0.8226 0.8067 0.8113 120,136 -0.03(-4.03%)
Sep 29, 2004 0.8158 0.8453 0.7953 0.8453 538,632 +0.02(+2.76%)
Sep 28, 2004 0.8090 0.8249 0.7908 0.8226 293,079 +0.01(+1.40%)
Sep 27, 2004 0.7840 0.8135 0.7726 0.8113 305,840 +0.01(+1.13%)
Sep 24, 2004 0.7840 0.8044 0.7817 0.8022 111,334 +0.02(+2.02%)
Sep 23, 2004 0.7840 0.7931 0.7590 0.7863 1,677,064 -0.01(-1.70%)
Sep 22, 2004 0.7772 0.8135 0.7613 0.7999 972,090 +0.02(+2.33%)
Sep 21, 2004 0.7840 0.7840 0.7749 0.7817 1,207,081 +0.02(+2.38%)
Sep 20, 2004 0.7953 0.8044 0.7499 0.7635 1,432,391 -0.02(-3.17%)
Sep 17, 2004 0.7908 0.7999 0.7794 0.7885 1,459,235 -0.01(-0.86%)
Sep 16, 2004 0.7681 0.7953 0.7681 0.7953 2,316,029 +0.03(+4.17%)
Sep 15, 2004 0.7635 0.7726 0.7499 0.7635 1,395,426 +0.00(+0.30%)
Sep 14, 2004 0.7454 0.7704 0.7385 0.7613 380,210 +0.02(+2.45%)
Sep 13, 2004 0.7658 0.7681 0.7385 0.7431 224,430 -0.01(-1.80%)
Sep 10, 2004 0.7681 0.7681 0.7499 0.7567 128,937 -0.01(-1.77%)
Sep 09, 2004 0.7953 0.7953 0.7454 0.7704 506,507 -0.02(-2.87%)
Sep 08, 2004 0.7953 0.8067 0.7840 0.7931 644,686 +0.02(+2.65%)
Sep 07, 2004 0.7953 0.8067 0.7726 0.7726 1,165,275 -0.01(-1.73%)
Sep 03, 2004 0.7863 0.8067 0.7772 0.7863 840,512 +0.01(+0.87%)
Sep 02, 2004 0.7681 0.7817 0.7658 0.7794 465,142 +0.00(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.